Microbix Biosystems Inc Historical Data - MBX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Microbix Biosystems Inc (MBX)
Microbix Biosystems Inc (MBX) Historical

Microbix Biosystems Inc (MBX)

0.325

-0.01

(-2.99%)

Closed April 28 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-7.14285714286	0.35	0.35	0.315	35712	0.33808785	CS
4	-0.06	-15.5844155844	0.385	0.385	0.315	33236	0.35599218	CS
12	-0.055	-14.4736842105	0.38	0.45	0.315	73524	0.38717816	CS
26	0.04	14.0350877193	0.285	0.45	0.23	78614	0.3528061	CS
52	-0.05	-13.3333333333	0.375	0.47	0.23	61106	0.34501662	CS
156	-0.375	-53.5714285714	0.7	0.87	0.23	72058	0.5155498	CS
260	0.065	25	0.26	0.87	0.17	110154	0.41637502	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.335	0	0.00	0.335	0.335	0.335	0
1714081200	0.335	0	0.00	0.335	0.335	0.335	2500
1713994800	0.335	0	0.00	0.335	0.34	0.335	21500
1713908400	0.335	-0.005	-1.47	0.34	0.34	0.335	44286
1713822000	0.34	0	0.00	0.335	0.34	0.335	41786
1713562800	0.34	-0.015	-4.23	0.35	0.35	0.34	68486
1713476400	0.355	0.005	1.43	0.355	0.355	0.355	5500
1713390000	0.35	0	0.00	0.35	0.35	0.35	50500
1713303600	0.35	0	0.00	0.355	0.355	0.35	15026
1713217200	0.35	-0.005	-1.41	0.355	0.355	0.35	46025
1712958000	0.355	-0.005	-1.39	0.355	0.355	0.355	33500
1712871600	0.36	0	0.00	0.365	0.37	0.36	19500
1712785200	0.36	-0.005	-1.37	0.37	0.375	0.36	57786
1712698800	0.365	-0.01	-2.67	0.37	0.375	0.365	66886
1712612400	0.375	0.005	1.35	0.375	0.375	0.37	54286
1712353200	0.37	-0.005	-1.33	0.37	0.37	0.37	12267
1712266800	0.375	-0.005	-1.32	0.375	0.375	0.365	32515
1712180400	0.38	0.01	2.70	0.37	0.38	0.37	27500
1712094000	0.37	-0.005	-1.33	0.375	0.375	0.37	18306
1712007600	0.375	0.01	2.74	0.385	0.385	0.375	13335
1711662000	0.365	-0.01	-2.67	0.37	0.37	0.365	155036
1711575600	0.375	-0.01	-2.60	0.375	0.38	0.365	97050
1711489200	0.385	0.01	2.67	0.375	0.385	0.375	4970
1711402800	0.375	0.005	1.35	0.375	0.38	0.375	9300
1711143600	0.37	-0.01	-2.63	0.375	0.375	0.37	397500
1711057200	0.38	0.005	1.33	0.375	0.38	0.37	40000
1710970800	0.375	0	0.00	0.375	0.375	0.37	89786
1710884400	0.375	0	0.00	0.375	0.375	0.375	18500
1710798000	0.375	-0.01	-2.60	0.385	0.385	0.375	88551
1710538800	0.385	0.01	2.67	0.38	0.385	0.38	28700
1710452400	0.375	-0.01	-2.60	0.39	0.39	0.375	67296
1710366000	0.385	0.005	1.32	0.38	0.385	0.38	418010
1710279600	0.38	-0.005	-1.30	0.39	0.39	0.38	57086
1710193200	0.385	-0.005	-1.28	0.395	0.395	0.385	12526
1709937600	0.39	0.01	2.63	0.385	0.39	0.38	61400
1709851200	0.38	0	0.00	0.38	0.38	0.38	11286
1709764800	0.38	0	0.00	0.38	0.38	0.38	500
1709678400	0.38	-0.01	-2.56	0.39	0.39	0.38	102286
1709592000	0.39	-0.01	-2.50	0.395	0.4	0.39	55436
1709332800	0.4	0.005	1.27	0.395	0.4099999	0.395	83200
1709246400	0.395	0.005	1.28	0.395	0.395	0.395	27000
1709160000	0.39	-0.005	-1.27	0.395	0.395	0.39	13000
1709073600	0.395	-0.005	-1.25	0.4	0.4	0.395	71286
1708987200	0.4	0	0.00	0.405	0.4099999	0.4	52501
1708728000	0.4	0	0.00	0.4	0.4	0.4	27347
1708641600	0.4	0	0.00	0.395	0.4	0.39	106286
1708555200	0.4	-0.005	-1.23	0.395	0.4099999	0.39	110986
1708468800	0.405	-0.005	-1.22	0.415	0.415	0.395	139770
1708123200	0.4099999	0.0099999	2.50	0.4099999	0.415	0.405	150286
1708036800	0.4	-0.025	-5.88	0.425	0.425	0.4	83036
1707950400	0.425	0.025	6.25	0.4	0.45	0.4	620631
1707864000	0.4	0.01	2.56	0.4	0.4	0.395	123215
1707777600	0.39	-0.005	-1.27	0.4	0.4	0.39	26500
1707518400	0.395	0	0.00	0.395	0.395	0.395	25400
1707432000	0.395	0.005	1.28	0.39	0.395	0.38	31000
1707345600	0.39	0.015	4.00	0.375	0.4	0.365	61005
1707259200	0.375	0	0.00	0.37	0.375	0.37	35650
1707172800	0.375	-0.015	-3.85	0.39	0.39	0.375	97556
1706913600	0.39	0.005	1.30	0.38	0.39	0.38	19500
1706827200	0.385	-0.005	-1.28	0.385	0.385	0.385	7500
1706740800	0.39	0.005	1.30	0.38	0.395	0.38	65700
1706654400	0.385	-0.005	-1.28	0.39	0.39	0.38	37786
1706568000	0.39	-0.01	-2.50	0.4	0.405	0.39	21006

Microbix Biosystems

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions